Solid Försäkringsaktiebolag (publ) (STO:SFAB)
Sweden
· Delayed Price · Currency is SEK 105.80
-0.20 (-0.19%)
At close: Mar 6, 2026
STO:SFAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 106.00 | 107.20 | 104.60 | 105.80 | 105.80 | -0.19% | 16,157 |
| Mar 5, 2026 | 104.40 | 107.00 | 104.40 | 106.00 | 106.00 | 1.92% | 10,834 |
| Mar 4, 2026 | 101.60 | 106.00 | 101.60 | 104.00 | 104.00 | 1.76% | 31,059 |
| Mar 3, 2026 | 107.40 | 107.40 | 102.00 | 102.20 | 102.20 | -4.31% | 26,951 |
| Mar 2, 2026 | 107.20 | 108.60 | 106.00 | 106.80 | 106.80 | -1.48% | 10,546 |
| Feb 27, 2026 | 109.00 | 111.00 | 107.80 | 108.40 | 108.40 | -0.55% | 28,807 |
| Feb 26, 2026 | 107.60 | 110.00 | 107.40 | 109.00 | 109.00 | 1.68% | 15,193 |
| Feb 25, 2026 | 106.00 | 108.40 | 105.80 | 107.20 | 107.20 | 2.10% | 17,114 |
| Feb 24, 2026 | 103.80 | 106.20 | 103.00 | 105.00 | 105.00 | 1.55% | 12,323 |
| Feb 23, 2026 | 105.40 | 107.00 | 103.00 | 103.40 | 103.40 | -1.71% | 31,575 |
| Feb 20, 2026 | 104.60 | 107.00 | 104.00 | 105.20 | 105.20 | 1.54% | 28,947 |
| Feb 19, 2026 | 103.40 | 104.80 | 103.00 | 103.60 | 103.60 | 1.17% | 15,972 |
| Feb 18, 2026 | 103.00 | 104.60 | 101.80 | 102.40 | 102.40 | 0.39% | 15,852 |
| Feb 17, 2026 | 102.20 | 103.60 | 100.40 | 102.00 | 102.00 | -0.20% | 23,641 |
| Feb 16, 2026 | 103.60 | 105.60 | 102.00 | 102.20 | 102.20 | -1.54% | 22,273 |
| Feb 13, 2026 | 101.00 | 104.00 | 99.60 | 103.80 | 103.80 | 2.77% | 26,232 |
| Feb 12, 2026 | 100.80 | 102.80 | 100.00 | 101.00 | 101.00 | 1.10% | 20,504 |
| Feb 11, 2026 | 98.70 | 104.00 | 98.00 | 99.90 | 99.90 | 1.22% | 45,460 |
| Feb 10, 2026 | 91.10 | 99.50 | 91.10 | 98.70 | 98.70 | 11.15% | 61,252 |
| Feb 9, 2026 | 90.70 | 91.00 | 88.50 | 88.80 | 88.80 | -1.44% | 16,676 |
| Feb 6, 2026 | 89.40 | 91.60 | 88.00 | 90.10 | 90.10 | 0.78% | 23,185 |
| Feb 5, 2026 | 91.80 | 91.80 | 89.00 | 89.40 | 89.40 | -2.30% | 14,562 |
| Feb 4, 2026 | 91.90 | 91.90 | 90.60 | 91.50 | 91.50 | -0.11% | 14,171 |
| Feb 3, 2026 | 91.90 | 92.60 | 90.70 | 91.60 | 91.60 | -0.22% | 17,402 |
| Feb 2, 2026 | 92.20 | 92.30 | 90.60 | 91.80 | 91.80 | -0.33% | 17,374 |
| Jan 30, 2026 | 93.00 | 93.00 | 91.40 | 92.10 | 92.10 | -0.86% | 17,961 |
| Jan 29, 2026 | 91.60 | 93.40 | 91.60 | 92.90 | 92.90 | 1.53% | 23,057 |
| Jan 28, 2026 | 91.30 | 91.90 | 90.40 | 91.50 | 91.50 | 0.22% | 16,627 |
| Jan 27, 2026 | 91.80 | 92.30 | 90.80 | 91.30 | 91.30 | -0.22% | 18,381 |
| Jan 26, 2026 | 90.00 | 91.70 | 89.90 | 91.50 | 91.50 | 2.12% | 35,182 |
| Jan 23, 2026 | 87.50 | 89.90 | 87.30 | 89.60 | 89.60 | 2.99% | 31,377 |
| Jan 22, 2026 | 86.80 | 87.40 | 86.60 | 87.00 | 87.00 | 0.93% | 11,574 |
| Jan 21, 2026 | 87.20 | 87.20 | 85.60 | 86.20 | 86.20 | -1.37% | 12,183 |
| Jan 20, 2026 | 86.70 | 87.70 | 85.60 | 87.40 | 87.40 | 0.81% | 14,729 |
| Jan 19, 2026 | 87.10 | 87.20 | 85.70 | 86.70 | 86.70 | -0.91% | 14,515 |
| Jan 16, 2026 | 85.60 | 88.10 | 85.20 | 87.50 | 87.50 | 2.10% | 25,721 |
| Jan 15, 2026 | 84.90 | 86.40 | 84.90 | 85.70 | 85.70 | 0.94% | 17,692 |
| Jan 14, 2026 | 86.10 | 86.30 | 84.70 | 84.90 | 84.90 | -1.28% | 18,964 |
| Jan 13, 2026 | 87.00 | 87.60 | 85.20 | 86.00 | 86.00 | -1.15% | 18,962 |
| Jan 12, 2026 | 87.00 | 89.50 | 87.00 | 87.00 | 87.00 | 0.35% | 24,823 |
| Jan 9, 2026 | 86.90 | 87.50 | 86.10 | 86.70 | 86.70 | 0.35% | 17,468 |
| Jan 8, 2026 | 86.30 | 88.30 | 86.30 | 86.40 | 86.40 | 0.70% | 18,372 |
| Jan 7, 2026 | 85.90 | 87.80 | 85.80 | 85.80 | 85.80 | - | 13,835 |
| Jan 5, 2026 | 87.20 | 87.90 | 85.70 | 85.80 | 85.80 | -1.15% | 19,412 |
| Jan 2, 2026 | 87.10 | 88.00 | 86.10 | 86.80 | 86.80 | 0.58% | 18,519 |
| Dec 30, 2025 | 86.00 | 86.90 | 85.70 | 86.30 | 86.30 | 0.47% | 19,223 |
| Dec 29, 2025 | 84.60 | 86.20 | 84.30 | 85.90 | 85.90 | 1.42% | 33,980 |
| Dec 23, 2025 | 83.10 | 85.20 | 83.10 | 84.70 | 84.70 | 1.93% | 22,732 |
| Dec 22, 2025 | 82.00 | 83.50 | 82.00 | 83.10 | 83.10 | 1.34% | 20,016 |
| Dec 19, 2025 | 80.10 | 82.40 | 80.10 | 82.00 | 82.00 | 2.37% | 38,040 |
| Dec 18, 2025 | 79.80 | 80.70 | 79.80 | 80.10 | 80.10 | 0.38% | 13,389 |
| Dec 17, 2025 | 78.80 | 80.10 | 78.80 | 79.80 | 79.80 | 1.53% | 34,480 |
| Dec 16, 2025 | 79.30 | 79.40 | 78.50 | 78.60 | 78.60 | -0.63% | 16,752 |
| Dec 15, 2025 | 78.50 | 79.90 | 78.10 | 79.10 | 79.10 | 1.28% | 26,235 |
| Dec 12, 2025 | 77.90 | 79.50 | 77.40 | 78.10 | 78.10 | 1.43% | 28,735 |
| Dec 11, 2025 | 76.90 | 78.50 | 76.90 | 77.00 | 77.00 | 0.39% | 33,356 |
| Dec 10, 2025 | 77.30 | 77.90 | 76.60 | 76.70 | 76.70 | -0.52% | 23,916 |
| Dec 9, 2025 | 77.40 | 78.40 | 77.10 | 77.10 | 77.10 | -0.13% | 23,136 |
| Dec 8, 2025 | 78.30 | 78.70 | 77.10 | 77.20 | 77.20 | -0.90% | 18,026 |
| Dec 5, 2025 | 76.90 | 78.40 | 76.90 | 77.90 | 77.90 | 1.30% | 18,493 |
| Dec 4, 2025 | 76.50 | 76.90 | 75.70 | 76.90 | 76.90 | 0.52% | 18,761 |
| Dec 3, 2025 | 75.10 | 76.70 | 75.10 | 76.50 | 76.50 | 2.00% | 27,601 |
| Dec 2, 2025 | 75.30 | 76.00 | 75.00 | 75.00 | 75.00 | -0.27% | 15,301 |
| Dec 1, 2025 | 75.20 | 75.80 | 74.50 | 75.20 | 75.20 | 1.76% | 12,566 |
| Nov 28, 2025 | 75.80 | 75.90 | 73.90 | 73.90 | 73.90 | -1.47% | 188,647 |
| Nov 27, 2025 | 76.00 | 76.20 | 74.80 | 75.00 | 75.00 | 1.21% | 15,913 |
| Nov 26, 2025 | 75.30 | 76.80 | 74.10 | 74.10 | 74.10 | -0.67% | 31,681 |
| Nov 25, 2025 | 75.20 | 75.60 | 74.30 | 74.60 | 74.60 | -0.53% | 21,659 |
| Nov 24, 2025 | 74.40 | 75.50 | 73.80 | 75.00 | 75.00 | 1.21% | 20,821 |
| Nov 21, 2025 | 75.60 | 75.90 | 74.10 | 74.10 | 74.10 | -1.98% | 12,415 |
| Nov 20, 2025 | 75.20 | 76.00 | 75.10 | 75.60 | 75.60 | 0.53% | 9,884 |
| Nov 19, 2025 | 74.20 | 75.50 | 74.10 | 75.20 | 75.20 | 1.48% | 8,045 |
| Nov 18, 2025 | 74.60 | 75.10 | 73.90 | 74.10 | 74.10 | -0.27% | 19,734 |
| Nov 17, 2025 | 76.60 | 77.30 | 74.30 | 74.30 | 74.30 | -2.37% | 15,117 |
| Nov 14, 2025 | 75.40 | 76.50 | 75.10 | 76.10 | 76.10 | 0.79% | 7,622 |
| Nov 13, 2025 | 75.80 | 76.40 | 75.50 | 75.50 | 75.50 | -0.53% | 8,779 |
| Nov 12, 2025 | 75.10 | 76.40 | 75.00 | 75.90 | 75.90 | 1.20% | 24,596 |
| Nov 11, 2025 | 75.10 | 75.90 | 74.90 | 75.00 | 75.00 | -0.79% | 16,146 |
| Nov 10, 2025 | 76.00 | 76.60 | 75.10 | 75.60 | 75.60 | -0.53% | 13,234 |
| Nov 7, 2025 | 76.30 | 76.90 | 75.00 | 76.00 | 76.00 | -1.17% | 32,211 |
| Nov 6, 2025 | 75.80 | 77.40 | 75.70 | 76.90 | 76.90 | 1.05% | 3,534 |
| Nov 5, 2025 | 75.60 | 76.50 | 75.00 | 76.10 | 76.10 | 0.66% | 16,205 |
| Nov 4, 2025 | 77.00 | 77.00 | 75.60 | 75.60 | 75.60 | -1.43% | 16,928 |
| Nov 3, 2025 | 77.10 | 77.30 | 76.10 | 76.70 | 76.70 | -0.78% | 9,547 |
| Oct 31, 2025 | 77.30 | 78.90 | 77.20 | 77.30 | 77.30 | 0.13% | 5,849 |
| Oct 30, 2025 | 77.10 | 78.00 | 77.10 | 77.20 | 77.20 | -0.52% | 7,743 |
| Oct 29, 2025 | 77.00 | 77.80 | 77.00 | 77.60 | 77.60 | 0.78% | 8,743 |
| Oct 28, 2025 | 77.20 | 77.50 | 77.00 | 77.00 | 77.00 | 0.92% | 12,430 |
| Oct 27, 2025 | 76.10 | 77.00 | 76.10 | 76.30 | 76.30 | 0.79% | 8,159 |
| Oct 24, 2025 | 76.20 | 76.50 | 75.70 | 75.70 | 75.70 | - | 13,712 |
| Oct 23, 2025 | 77.30 | 77.30 | 74.80 | 75.70 | 75.70 | -2.82% | 19,720 |
| Oct 22, 2025 | 77.90 | 80.70 | 77.20 | 77.90 | 77.90 | -3.71% | 13,108 |
| Oct 21, 2025 | 77.30 | 80.90 | 77.30 | 80.90 | 80.90 | 4.93% | 12,063 |
| Oct 20, 2025 | 77.70 | 78.30 | 76.80 | 77.10 | 77.10 | -0.26% | 9,493 |
| Oct 17, 2025 | 77.90 | 78.00 | 77.30 | 77.30 | 77.30 | -0.77% | 4,394 |
| Oct 16, 2025 | 78.10 | 78.10 | 77.30 | 77.90 | 77.90 | -0.38% | 11,016 |
| Oct 15, 2025 | 77.80 | 78.40 | 77.80 | 78.20 | 78.20 | 0.26% | 6,780 |
| Oct 14, 2025 | 78.70 | 79.00 | 76.40 | 78.00 | 78.00 | -0.89% | 8,127 |
| Oct 13, 2025 | 77.10 | 78.70 | 77.10 | 78.70 | 78.70 | 2.21% | 9,338 |
| Oct 10, 2025 | 77.50 | 77.80 | 76.90 | 77.00 | 77.00 | -0.39% | 15,337 |